Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 24.62 | 24.71 | 24.55 | 24.69 | 9,375 | +0.14(+0.56%) |
Mar 30, 2023 | 24.57 | 24.62 | 24.48 | 24.55 | 9,136 | +0.13(+0.52%) |
Mar 29, 2023 | 24.28 | 24.44 | 24.28 | 24.43 | 3,976 | +0.36(+1.48%) |
Mar 28, 2023 | 24.04 | 24.15 | 24.00 | 24.07 | 3,256 | +0.09(+0.38%) |
Mar 27, 2023 | 23.95 | 24.06 | 23.88 | 23.98 | 19,958 | +0.25(+1.05%) |
Mar 24, 2023 | 23.25 | 23.73 | 23.18 | 23.73 | 5,810 | +0.43(+1.86%) |
Mar 23, 2023 | 23.52 | 23.55 | 23.30 | 23.30 | 30,230 | -0.22(-0.95%) |
Mar 22, 2023 | 23.95 | 23.95 | 23.52 | 23.52 | 5,309 | -0.38(-1.59%) |
Mar 21, 2023 | 24.14 | 24.14 | 23.71 | 23.90 | 5,982 | -0.05(-0.21%) |
Mar 20, 2023 | 23.89 | 24.02 | 23.43 | 23.95 | 21,744 | +0.19(+0.78%) |
Mar 17, 2023 | 23.89 | 23.89 | 23.76 | 23.76 | 454 | -0.26(-1.09%) |
Mar 16, 2023 | 23.68 | 24.03 | 23.68 | 24.02 | 26,959 | +0.19(+0.80%) |
Mar 15, 2023 | 23.63 | 23.89 | 23.63 | 23.83 | 2,758 | -0.15(-0.64%) |
Mar 14, 2023 | 24.04 | 24.23 | 23.92 | 23.99 | 5,414 | +0.23(+0.97%) |
Mar 13, 2023 | 23.41 | 24.01 | 23.41 | 23.76 | 4,288 | +0.21(+0.91%) |
Mar 10, 2023 | 23.78 | 23.78 | 23.54 | 23.54 | 876 | -0.40(-1.69%) |
Mar 09, 2023 | 24.20 | 24.27 | 23.95 | 23.95 | 1,209 | -0.21(-0.86%) |
Mar 08, 2023 | 24.04 | 24.15 | 23.99 | 24.15 | 2,543 | +0.05(+0.20%) |
Mar 07, 2023 | 24.32 | 24.36 | 23.95 | 24.11 | 95,335 | -0.29(-1.19%) |
Mar 06, 2023 | 24.41 | 24.42 | 24.37 | 24.40 | 2,028 | -0.03(-0.14%) |
Mar 03, 2023 | 24.22 | 24.45 | 24.22 | 24.43 | 1,184 | +0.30(+1.22%) |
Mar 02, 2023 | 23.86 | 24.14 | 23.83 | 24.14 | 3,674 | +0.20(+0.85%) |
Mar 01, 2023 | 24.02 | 24.06 | 23.87 | 23.93 | 4,558 | -0.19(-0.79%) |
Feb 28, 2023 | 24.33 | 24.37 | 24.12 | 24.12 | 8,150 | -0.25(-1.04%) |
Feb 27, 2023 | 24.56 | 24.66 | 24.36 | 24.38 | 2,553 | -0.05(-0.21%) |
Feb 24, 2023 | 24.35 | 24.48 | 24.33 | 24.43 | 2,887 | -0.16(-0.67%) |
Feb 23, 2023 | 24.55 | 24.60 | 24.48 | 24.59 | 4,471 | +0.26(+1.08%) |
Feb 22, 2023 | 24.40 | 24.53 | 24.32 | 24.33 | 5,775 | -0.02(-0.09%) |
Feb 21, 2023 | 24.60 | 24.60 | 24.35 | 24.35 | 2,471 | -0.42(-1.71%) |
Feb 17, 2023 | 24.79 | 24.83 | 24.77 | 24.77 | 1,804 | -0.01(-0.02%) |
Feb 16, 2023 | 24.64 | 25.11 | 24.64 | 24.78 | 4,672 | -0.18(-0.73%) |
Feb 15, 2023 | 24.77 | 25.00 | 24.77 | 24.96 | 4,840 | -0.00(-0.02%) |
Feb 14, 2023 | 24.89 | 25.07 | 24.80 | 24.97 | 24,767 | +0.04(+0.15%) |
Feb 13, 2023 | 24.95 | 25.02 | 24.91 | 24.93 | 50,261 | -0.01(-0.03%) |
Feb 10, 2023 | 24.72 | 24.97 | 24.72 | 24.94 | 10,666 | +0.37(+1.49%) |
Feb 09, 2023 | 24.89 | 24.89 | 24.55 | 24.57 | 12,830 | -0.21(-0.84%) |
Feb 08, 2023 | 25.00 | 25.00 | 24.75 | 24.78 | 2,488 | -0.29(-1.14%) |
Feb 07, 2023 | 24.95 | 25.07 | 24.95 | 25.07 | 1,521 | +0.04(+0.17%) |
Feb 06, 2023 | 24.92 | 25.04 | 24.83 | 25.02 | 5,693 | +0.03(+0.10%) |
Feb 03, 2023 | 25.22 | 25.22 | 24.97 | 25.00 | 1,434 | -0.38(-1.51%) |
Feb 02, 2023 | 25.32 | 25.51 | 25.32 | 25.38 | 2,175 | +0.07(+0.27%) |
Feb 01, 2023 | 25.10 | 25.31 | 25.10 | 25.31 | 1,320 | +0.09(+0.35%) |
Jan 31, 2023 | 25.22 | 25.22 | 25.22 | 25.22 | 49 | +0.28(+1.10%) |
Jan 30, 2023 | 25.00 | 25.18 | 24.93 | 24.95 | 2,194 | -0.14(-0.56%) |
Jan 27, 2023 | 25.04 | 25.20 | 25.02 | 25.09 | 10,640 | +0.06(+0.23%) |
Jan 26, 2023 | 25.08 | 25.08 | 24.97 | 25.03 | 2,133 | +0.11(+0.45%) |
Jan 25, 2023 | 24.91 | 24.95 | 24.85 | 24.92 | 15,553 | -0.19(-0.75%) |
Jan 24, 2023 | 24.95 | 25.11 | 24.95 | 25.11 | 945 | +0.07(+0.27%) |
Jan 23, 2023 | 24.97 | 25.11 | 24.97 | 25.04 | 987 | +0.13(+0.53%) |
Jan 20, 2023 | 24.65 | 24.91 | 24.62 | 24.91 | 3,765 | +0.09(+0.35%) |
Jan 19, 2023 | 24.84 | 24.84 | 24.82 | 24.82 | 2,617 | -0.17(-0.69%) |
Jan 18, 2023 | 25.57 | 25.57 | 24.99 | 24.99 | 5,332 | -0.48(-1.90%) |
Jan 17, 2023 | 25.59 | 25.64 | 25.46 | 25.48 | 6,625 | -0.04(-0.15%) |
Jan 13, 2023 | 25.53 | 25.53 | 25.43 | 25.52 | 3,698 | -0.09(-0.36%) |
Jan 12, 2023 | 25.54 | 25.66 | 25.50 | 25.61 | 4,307 | +0.12(+0.49%) |
Jan 11, 2023 | 25.28 | 25.49 | 25.28 | 25.49 | 2,276 | +0.32(+1.28%) |
Jan 10, 2023 | 25.17 | 25.17 | 25.09 | 25.16 | 2,278 | -0.02(-0.07%) |
Jan 09, 2023 | 25.06 | 25.20 | 25.02 | 25.18 | 3,983 | +0.20(+0.80%) |
Jan 06, 2023 | 24.63 | 24.98 | 24.63 | 24.98 | 6,243 | +0.45(+1.83%) |
Jan 05, 2023 | 24.86 | 24.86 | 24.51 | 24.53 | 3,883 | -0.42(-1.70%) |
Jan 04, 2023 | 24.88 | 25.05 | 24.84 | 24.96 | 15,031 | +0.18(+0.74%) |